Anheuser-Busch InBev SA/NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	65.930	66.450	65.930	66.450	63.078	21
2022-01-19	66.190	66.190	65.800	66.100	62.746	1
2022-01-18	67.190	67.362	66.970	66.970	63.572	103
2022-01-17	67.250	67.250	67.250	67.250	63.837	0
2022-01-14	67.440	67.770	67.250	67.250	63.837	1,322
2022-01-13	66.258	66.550	66.020	66.550	63.173	287
2022-01-12	64.080	64.310	64.080	64.310	61.047	33
2022-01-11	64.270	64.566	64.270	64.566	61.290	431
2022-01-10	64.010	64.770	64.010	64.680	61.398	1,329
2022-01-07	62.000	63.210	62.000	63.110	59.908	152
2022-01-06	62.530	62.540	62.108	62.460	59.291	106
2022-01-05	63.340	63.410	63.330	63.330	60.116	377
2022-01-04	63.380	64.020	63.340	63.640	60.411	2,258
2021-12-31	60.250	60.270	60.250	60.270	57.212	42
2021-12-30	60.230	60.820	60.230	60.800	57.715	18
2021-12-29	59.910	60.286	59.910	60.286	57.227	3
2021-12-24	60.600	60.600	60.600	60.600	57.525	0
2021-12-23	60.600	60.600	60.600	60.600	57.525	1
2021-12-22	59.755	59.755	59.755	59.755	56.723	20
2021-12-21	59.090	59.950	59.090	59.950	56.908	79
2021-12-20	58.800	58.930	58.547	58.660	55.683	746,789
2021-12-17	59.880	59.910	59.810	59.810	56.775	771
2021-12-16	59.410	59.650	59.252	59.252	56.245	827
2021-12-15	57.285	57.410	57.165	57.410	54.497	160
2021-12-14	58.160	58.336	58.160	58.280	55.323	172
2021-12-13	57.850	57.850	57.425	57.680	54.753	1,200
2021-12-10	57.960	57.960	57.660	57.660	54.734	0
2021-12-09	57.930	57.930	57.458	57.458	54.542	3
2021-12-08	57.720	57.760	57.623	57.720	54.791	201
2021-12-07	58.631	58.760	58.618	58.760	55.778	60
2021-12-06	56.940	58.640	56.940	58.640	55.664	1
2021-12-03	56.470	56.470	55.940	56.060	53.215	48
2021-12-02	55.930	56.550	55.930	56.550	53.680	1
2021-12-01	56.400	56.400	55.725	55.725	52.897	20
2021-11-30	56.562	56.730	55.670	55.670	52.845	157
2021-11-29	58.310	58.310	57.130	57.490	54.573	196
2021-11-26	57.850	58.350	57.410	58.350	55.389	723
2021-11-25	58.710	58.710	58.710	58.710	55.731	0
2021-11-24	58.230	58.710	58.230	58.710	55.731	4
2021-11-23	58.510	58.730	58.510	58.692	55.714	201
2021-11-22	58.540	59.020	58.540	58.870	55.883	902
2021-11-19	58.772	58.772	58.480	58.510	55.541	935
2021-11-18	59.410	59.410	58.850	59.130	56.130	27
2021-11-17	59.510	59.580	59.330	59.430	56.414	54,242
2021-11-16	60.420	60.608	60.420	60.608	57.533	51
2021-11-15	59.930	60.220	59.930	60.170	57.117	1
2021-11-12	59.672	59.790	59.530	59.530	56.509	273
2021-11-11	60.120	60.312	59.910	59.910	56.870	321
2021-11-10	60.990	60.990	60.430	60.440	57.373	327
2021-11-09	60.410	60.410	59.960	59.960	56.917	82
2021-11-08	60.280	60.280	60.110	60.218	57.162	290
2021-11-05	60.530	60.740	60.465	60.621	57.544	4,412
2021-11-04	59.730	59.730	59.288	59.350	56.338	3,568
2021-11-03	59.560	60.605	59.560	60.605	57.530	15,240
2021-11-02	60.510	60.510	60.102	60.270	57.212	15,667
2021-11-01	60.242	61.910	60.240	60.390	57.326	8,707
2021-10-29	61.910	61.910	60.920	61.455	58.337	9,001
2021-10-28	61.350	64.348	60.925	62.540	59.366	9,961
2021-10-27	57.610	57.620	56.985	57.300	54.392	500
2021-10-26	57.146	57.230	56.730	56.960	54.070	2,157

← NewerPage 21 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.8726 EUR
2025-11-19	0.1722 EUR
2025-05-07	1.1282 EUR
2024-05-03	0.8802 EUR
2023-05-03	0.8232 EUR
2022-05-03	0.5276 EUR
2021-05-04	0.6010 EUR
2020-06-09	0.5669 EUR
2019-11-19	0.8855 EUR

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.